UK markets close in 2 hours 51 minutes

QMC Quantum Minerals Corp (QMC.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.2150+0.0050 (+2.38%)
At close: 01:20PM EST
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20210.22000.23000.21500.21500.215017,400
06 Dec 20210.22000.22000.20500.21000.210071,100
03 Dec 20210.24000.24000.24000.24000.240020,000
02 Dec 20210.23500.23500.22000.22000.220025,000
01 Dec 20210.23000.23000.21500.21500.21501,800
30 Nov 20210.25500.25500.24000.24000.240019,700
29 Nov 20210.25500.25500.23000.24500.245082,400
26 Nov 20210.25000.25000.23500.25000.250047,100
25 Nov 20210.20000.26500.20000.26500.2650333,400
24 Nov 20210.20000.20000.19500.19500.195037,400
23 Nov 20210.20500.20500.20000.20500.205086,600
22 Nov 20210.20500.21000.20500.20500.205054,500
19 Nov 20210.20500.21500.20500.21500.21504,000
18 Nov 20210.21500.21500.21000.21000.210043,100
17 Nov 20210.21000.21500.20500.21500.215073,700
16 Nov 20210.21000.22000.20500.22000.220028,300
15 Nov 20210.22500.22500.22000.22000.2200125,500
12 Nov 20210.22500.22500.22000.22500.225032,000
11 Nov 20210.22500.22500.22000.22000.220018,800
10 Nov 20210.22500.22500.22000.22500.225055,300
09 Nov 20210.23500.23500.22000.22500.225048,300
08 Nov 20210.22000.22500.21500.22500.225067,400
05 Nov 20210.23000.24000.21500.23000.230093,200
04 Nov 20210.24000.24000.22000.23000.2300141,100
03 Nov 20210.25000.25000.21000.23000.2300718,400
02 Nov 20210.25500.26000.25500.26000.260052,300
01 Nov 20210.27000.27500.26000.26500.265080,300
29 Oct 20210.26500.26500.26000.26000.260022,100
28 Oct 20210.27000.27000.26000.27000.270028,100
27 Oct 20210.26000.26500.26000.26000.260024,900
26 Oct 20210.27500.27500.26000.26000.260053,800
25 Oct 20210.27000.27000.26000.26000.2600131,300
22 Oct 20210.27500.28000.27000.28000.280059,300
21 Oct 20210.28500.28500.26500.27500.275071,400
20 Oct 20210.28000.29000.28000.28000.280045,500
19 Oct 20210.29000.29000.28000.29000.29009,800
18 Oct 20210.28000.28500.28000.28000.280048,200
15 Oct 20210.28500.29000.28500.28500.285052,600
14 Oct 20210.28500.29500.28500.29000.29006,400
13 Oct 20210.30000.30000.28500.28500.28509,200
12 Oct 20210.30000.30000.29500.30000.30003,200
08 Oct 20210.29000.29000.28500.29000.29008,100
07 Oct 20210.30000.30000.28500.28500.285026,800
06 Oct 20210.29000.29500.28000.28000.280069,000
05 Oct 20210.29500.30000.29500.29500.295082,100
04 Oct 20210.31000.31000.30000.30000.300073,400
01 Oct 20210.31500.31500.31500.31500.31505,200
30 Sept 20210.33000.33000.31000.33000.330019,300
29 Sept 20210.33000.33000.32000.32500.325081,300
28 Sept 20210.33000.34500.33000.33000.330035,800
27 Sept 20210.33000.33500.33000.33000.330044,300
24 Sept 20210.34000.35500.32500.33500.3350135,700
23 Sept 20210.33500.34500.33000.34000.340048,700
22 Sept 20210.33500.35000.33500.35000.350051,100
21 Sept 20210.32500.33500.32500.33500.335016,800
20 Sept 20210.33000.34500.33000.33000.330013,000
17 Sept 20210.34000.34500.33000.34500.345027,100
16 Sept 20210.35000.35000.33000.33000.330019,900
15 Sept 20210.35500.35500.34000.35500.355023,500
14 Sept 20210.33000.35000.33000.35000.350053,800
13 Sept 20210.36000.36000.33000.33000.330020,700
10 Sept 20210.35000.36000.33000.33000.330040,900
09 Sept 20210.35000.36000.33500.36000.3600134,200
08 Sept 20210.29500.34000.29500.34000.3400106,100
07 Sept 20210.29000.30000.28500.30000.300071,400
03 Sept 20210.29000.29000.28000.28500.285055,800
02 Sept 20210.28500.29000.28000.28000.280060,400
01 Sept 20210.28000.28500.27000.28000.2800273,200
31 Aug 20210.27000.28000.27000.28000.280024,700
30 Aug 20210.27000.28000.27000.27000.270021,500
27 Aug 20210.27000.27000.26500.27000.270039,600
26 Aug 20210.26500.28000.26500.27500.275037,100
25 Aug 20210.27500.27500.27000.27500.275047,300
24 Aug 20210.29000.29000.27000.27000.270051,500
23 Aug 20210.26500.28500.26500.28500.2850113,000
20 Aug 20210.26000.27000.25500.26000.260089,200
19 Aug 20210.26500.27000.26500.26500.2650116,600
18 Aug 20210.26000.26500.25000.26000.260089,500
17 Aug 20210.26000.26500.25500.26000.260046,100
16 Aug 20210.26000.26500.26000.26000.260025,000
13 Aug 20210.27500.27500.26000.26500.265056,900
12 Aug 20210.26000.27000.26000.26000.260028,500
11 Aug 20210.26000.26500.25500.26000.260042,800
10 Aug 20210.27000.27500.25500.27500.2750372,100
09 Aug 20210.28500.29000.27500.28500.2850105,800
06 Aug 20210.31000.31000.28500.28500.2850357,700
05 Aug 20210.30500.31000.30000.31000.310098,800
04 Aug 20210.31000.31000.29500.30000.300090,200
03 Aug 20210.30000.31000.29000.30000.300060,900
30 Jul 20210.32500.32500.31000.31500.315025,600
29 Jul 20210.32000.32000.31000.31500.315035,200
28 Jul 20210.33000.33500.31500.32000.3200175,200
27 Jul 20210.32500.33500.32000.32000.320092,500
26 Jul 20210.31000.32500.29500.32000.3200149,100
23 Jul 20210.32000.32000.29500.30000.3000153,700
22 Jul 20210.33000.33000.32500.32500.325013,800
21 Jul 20210.32000.36000.31500.36000.360083,400
20 Jul 20210.34500.34500.32500.33000.330082,400
19 Jul 20210.33000.34500.33000.33500.335086,000
16 Jul 20210.33000.34500.33000.33000.330028,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...